Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Bull 3X Direxion (NY: DRN )

8.340 -0.060 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.250 4.305 4.063 4.263 45,666 +0.10(+2.39%)
Aug 30, 2010 4.240 4.361 4.155 4.164 9,008,959 -0.11(-2.54%)
Aug 27, 2010 4.273 4.293 3.897 4.273 11,937,759 +0.14(+3.44%)
Aug 26, 2010 4.226 4.310 4.055 4.130 13,119 -0.02(-0.41%)
Aug 25, 2010 3.869 4.205 3.836 4.148 9,916 +0.20(+5.00%)
Aug 24, 2010 3.832 4.039 3.740 3.950 12,567,898 -0.06(-1.38%)
Aug 23, 2010 4.103 4.165 4.003 4.005 8,868,390 -0.06(-1.50%)
Aug 20, 2010 4.045 4.091 3.947 4.066 9,995,308 -0.04(-1.04%)
Aug 19, 2010 4.415 4.416 4.042 4.109 8,925 -0.32(-7.24%)
Aug 18, 2010 4.481 4.543 4.344 4.430 3,966 -0.01(-0.16%)
Aug 17, 2010 4.287 4.529 4.208 4.437 14,946,884 +0.28(+6.77%)
Aug 16, 2010 4.111 4.269 4.036 4.156 9,080,519 +0.01(+0.15%)
Aug 13, 2010 4.150 4.265 4.126 4.150 8,355,119 -0.01(-0.30%)
Aug 12, 2010 4.167 4.299 4.099 4.162 12,716,947 -0.16(-3.60%)
Aug 11, 2010 4.437 4.518 4.225 4.318 15,172 -0.36(-7.74%)
Aug 10, 2010 4.692 4.834 4.538 4.680 12,577,012 -0.16(-3.21%)
Aug 09, 2010 4.752 4.873 4.651 4.835 8,658,284 +0.17(+3.67%)
Aug 06, 2010 4.664 4.709 4.437 4.664 13,347,671 -0.06(-1.31%)
Aug 05, 2010 4.807 4.911 4.704 4.726 991 -0.18(-3.69%)
Aug 04, 2010 4.874 4.925 4.750 4.907 991 +0.08(+1.74%)
Aug 03, 2010 4.928 4.940 4.714 4.824 991 -0.12(-2.40%)
Aug 02, 2010 4.710 5.000 4.680 4.942 14,192,299 +0.44(+9.74%)
Jul 30, 2010 4.503 4.578 4.248 4.503 10,285,620 +0.06(+1.25%)
Jul 29, 2010 4.650 4.700 4.300 4.448 13,763,371 -0.10(-2.20%)
Jul 28, 2010 4.517 4.713 4.467 4.548 991 -0.03(-0.76%)
Jul 27, 2010 4.706 4.746 4.412 4.583 14,712,819 +0.01(+0.19%)
Jul 26, 2010 4.271 4.606 4.180 4.574 13,537,567 +0.32(+7.59%)
Jul 23, 2010 4.085 4.266 3.883 4.251 15,231,157 +0.14(+3.31%)
Jul 22, 2010 3.829 4.191 3.827 4.115 3,966 +0.43(+11.62%)
Jul 21, 2010 4.000 4.029 3.630 3.687 12,645,021 -0.25(-6.45%)
Jul 20, 2010 3.530 3.978 3.511 3.941 991 +0.21(+5.51%)
Jul 19, 2010 3.619 3.787 3.439 3.735 10,543,267 +0.14(+4.02%)
Jul 16, 2010 3.591 3.926 3.509 3.591 17,200,700 -0.40(-9.94%)
Jul 15, 2010 4.028 4.050 3.747 3.987 14,432,939 -0.02(-0.55%)
Jul 14, 2010 4.046 4.146 3.867 4.009 8,925 -0.09(-2.14%)
Jul 13, 2010 3.996 4.147 3.933 4.097 53,550 +0.28(+7.26%)
Jul 12, 2010 3.747 3.859 3.645 3.820 10,263,794 +0.04(+1.07%)
Jul 09, 2010 3.779 3.805 3.604 3.779 14,136,627 +0.14(+3.82%)
Jul 08, 2010 3.665 3.744 3.457 3.640 14,392,965 +0.14(+3.88%)
Jul 07, 2010 3.092 3.528 3.076 3.504 15,047,370 +0.42(+13.67%)
Jul 06, 2010 3.463 3.529 2.969 3.083 35,571 -0.22(-6.57%)
Jul 02, 2010 3.299 3.576 3.242 3.299 12,914,934 -0.20(-5.60%)
Jul 01, 2010 3.527 3.584 3.233 3.495 17,715,478 -0.03(-0.89%)
Jun 30, 2010 3.674 3.814 3.495 3.526 9,916 -0.12(-3.29%)
Jun 29, 2010 3.835 3.867 3.551 3.646 10,908 -0.54(-12.93%)
Jun 25, 2010 4.188 4.250 3.872 4.188 12,924,831 +0.30(+7.84%)
Jun 24, 2010 4.094 4.133 3.863 3.883 5,950 -0.27(-6.48%)
Jun 23, 2010 4.123 4.313 3.933 4.153 35,055 +0.04(+0.93%)
Jun 22, 2010 4.584 4.634 4.105 4.114 2,975 -0.46(-9.99%)
Jun 21, 2010 4.868 4.936 4.529 4.571 18,941,772 -0.10(-2.22%)
Jun 18, 2010 4.675 4.784 4.611 4.675 10,195,567 -0.05(-1.15%)
Jun 17, 2010 4.758 4.796 4.576 4.729 11,624,023 +0.03(+0.64%)
Jun 16, 2010 4.702 4.819 4.625 4.699 12,843,494 -0.12(-2.55%)
Jun 15, 2010 4.617 4.860 4.516 4.822 2,975 +0.29(+6.41%)
Jun 14, 2010 4.531 4.667 4.391 4.532 21,948,696 +0.18(+4.12%)
Jun 11, 2010 4.105 4.398 4.056 4.352 14,998,282 +0.14(+3.43%)
Jun 10, 2010 3.994 4.260 3.873 4.208 10,382 +0.48(+12.91%)
Jun 09, 2010 3.765 4.050 3.674 3.727 20,531,444 +0.07(+1.99%)
Jun 08, 2010 3.530 3.688 3.251 3.654 1,338 +0.17(+5.01%)
Jun 07, 2010 3.598 3.775 3.463 3.480 18,377,064 -0.09(-2.46%)
Jun 04, 2010 3.568 4.116 3.483 3.568 28,347,540 -0.71(-16.58%)
Jun 03, 2010 4.375 4.387 4.153 4.277 13,955,983 -0.04(-0.84%)
Jun 02, 2010 4.176 4.324 3.935 4.313 1,983 +0.24(+6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.